9501 東京電力ホールディングス(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 7,990 | 8,000 | 7,900 | 7,900 | 1,129,700 | 7,668.41 |
| 1986-12-26 | 8,000 | 8,060 | 7,950 | 7,980 | 2,463,100 | 7,746.07 |
| 1986-12-25 | 8,150 | 8,200 | 7,950 | 7,960 | 3,929,501 | 7,726.65 |
| 1986-12-24 | 8,100 | 8,210 | 8,060 | 8,100 | 4,406,501 | 7,862.55 |
| 1986-12-23 | 8,010 | 8,150 | 8,000 | 8,010 | 1,994,000 | 7,775.19 |
| 1986-12-22 | 8,210 | 8,250 | 8,010 | 8,090 | 4,033,201 | 7,852.84 |
| 1986-12-19 | 8,140 | 8,290 | 8,140 | 8,140 | 5,051,401 | 7,901.38 |
| 1986-12-18 | 8,000 | 8,150 | 7,900 | 8,140 | 5,011,501 | 7,901.38 |
| 1986-12-17 | 8,130 | 8,190 | 8,030 | 8,060 | 3,257,001 | 7,823.72 |
| 1986-12-16 | 8,180 | 8,270 | 8,180 | 8,230 | 3,509,201 | 7,988.74 |
| 1986-12-15 | 8,370 | 8,370 | 8,150 | 8,200 | 2,411,400 | 7,959.62 |
| 1986-12-12 | 8,380 | 8,440 | 8,310 | 8,370 | 3,591,001 | 8,124.64 |
| 1986-12-11 | 8,370 | 8,420 | 8,250 | 8,380 | 3,261,401 | 8,134.34 |
| 1986-12-10 | 8,300 | 8,380 | 8,260 | 8,270 | 4,153,401 | 8,027.57 |
| 1986-12-09 | 8,520 | 8,530 | 8,300 | 8,340 | 4,870,801 | 8,095.52 |
| 1986-12-08 | 8,450 | 8,550 | 8,420 | 8,470 | 7,890,201 | 8,221.70 |
| 1986-12-06 | 8,210 | 8,410 | 8,210 | 8,400 | 3,001,001 | 8,153.76 |
| 1986-12-05 | 8,350 | 8,470 | 8,310 | 8,310 | 9,415,002 | 8,066.40 |
| 1986-12-04 | 8,290 | 8,460 | 8,250 | 8,400 | 12,510,702 | 8,153.76 |
| 1986-12-03 | 8,050 | 8,300 | 7,980 | 8,300 | 17,808,003 | 8,056.69 |
| 1986-12-02 | 8,050 | 8,060 | 7,880 | 7,950 | 8,313,501 | 7,716.95 |
| 1986-12-01 | 7,850 | 7,950 | 7,770 | 7,950 | 9,203,102 | 7,716.95 |
| 1986-11-29 | 7,660 | 7,700 | 7,560 | 7,580 | 1,267,800 | 7,357.79 |
| 1986-11-28 | 7,460 | 7,700 | 7,450 | 7,610 | 2,096,600 | 7,386.92 |
| 1986-11-27 | 7,470 | 7,490 | 7,390 | 7,420 | 1,058,700 | 7,202.48 |
| 1986-11-26 | 7,500 | 7,610 | 7,400 | 7,410 | 4,846,501 | 7,192.78 |
| 1986-11-25 | 7,750 | 7,790 | 7,550 | 7,560 | 3,581,501 | 7,338.38 |
| 1986-11-22 | 7,370 | 7,700 | 7,370 | 7,700 | 1,765,300 | 7,474.28 |
| 1986-11-21 | 7,420 | 7,440 | 7,330 | 7,360 | 1,646,500 | 7,144.24 |
| 1986-11-20 | 7,500 | 7,520 | 7,300 | 7,370 | 2,265,500 | 7,153.95 |
| 1986-11-19 | 7,440 | 7,520 | 7,440 | 7,490 | 2,198,500 | 7,270.43 |
| 1986-11-18 | 7,560 | 7,630 | 7,500 | 7,540 | 1,410,700 | 7,318.97 |
| 1986-11-17 | 7,700 | 7,780 | 7,520 | 7,520 | 2,938,700 | 7,299.55 |
| 1986-11-14 | 7,630 | 7,750 | 7,630 | 7,730 | 3,991,601 | 7,503.40 |
| 1986-11-13 | 7,820 | 7,840 | 7,690 | 7,730 | 3,971,701 | 7,503.40 |
| 1986-11-12 | 7,830 | 7,900 | 7,780 | 7,790 | 6,714,001 | 7,561.64 |
| 1986-11-11 | 7,730 | 7,900 | 7,730 | 7,800 | 5,013,501 | 7,571.35 |
| 1986-11-10 | 7,830 | 7,890 | 7,710 | 7,800 | 4,087,501 | 7,571.35 |
| 1986-11-07 | 7,920 | 7,920 | 7,760 | 7,790 | 10,475,202 | 7,561.64 |
| 1986-11-06 | 7,500 | 7,720 | 7,390 | 7,720 | 11,254,202 | 7,493.69 |
| 1986-11-05 | 7,180 | 7,500 | 7,160 | 7,350 | 7,139,401 | 7,134.54 |
| 1986-11-04 | 7,100 | 7,300 | 7,060 | 7,190 | 3,067,501 | 6,979.23 |
| 1986-11-01 | 6,950 | 7,100 | 6,940 | 7,100 | 2,647,400 | 6,891.87 |
| 1986-10-31 | 7,350 | 7,450 | 7,150 | 7,150 | 7,867,701 | 6,940.40 |
| 1986-10-30 | 6,990 | 7,450 | 6,990 | 7,450 | 10,031,502 | 7,231.61 |
| 1986-10-29 | 6,800 | 6,920 | 6,750 | 6,890 | 8,607,901 | 6,688.02 |
| 1986-10-28 | 6,650 | 6,810 | 6,650 | 6,700 | 4,113,601 | 6,503.59 |
| 1986-10-27 | 6,250 | 6,580 | 6,250 | 6,550 | 2,605,300 | 6,357.99 |
| 1986-10-25 | 5,910 | 6,410 | 5,800 | 6,350 | 2,357,600 | 6,163.85 |
| 1986-10-24 | 6,650 | 6,650 | 6,000 | 6,000 | 4,960,401 | 5,824.11 |
| 1986-10-23 | 6,180 | 6,740 | 6,000 | 6,650 | 5,080,101 | 6,455.06 |
| 1986-10-22 | 6,930 | 7,020 | 5,920 | 6,180 | 5,231,101 | 5,998.83 |
| 1986-10-21 | 7,400 | 7,440 | 6,900 | 6,920 | 5,752,201 | 6,717.14 |
| 1986-10-20 | 7,400 | 7,640 | 7,370 | 7,490 | 1,774,600 | 7,270.43 |
| 1986-10-17 | 7,690 | 7,720 | 7,540 | 7,600 | 3,520,301 | 7,377.21 |
| 1986-10-16 | 7,450 | 7,650 | 7,340 | 7,600 | 5,181,701 | 7,377.21 |
| 1986-10-15 | 7,750 | 7,790 | 7,450 | 7,450 | 3,307,901 | 7,231.61 |
| 1986-10-14 | 7,950 | 7,970 | 7,440 | 7,650 | 3,285,501 | 7,425.74 |
| 1986-10-13 | 7,970 | 8,040 | 7,780 | 7,850 | 3,485,301 | 7,619.88 |
| 1986-10-09 | 7,900 | 8,020 | 7,770 | 8,020 | 9,765,102 | 7,784.90 |
| 1986-10-08 | 7,850 | 7,900 | 7,680 | 7,800 | 5,381,801 | 7,571.35 |
| 1986-10-07 | 7,500 | 7,700 | 7,460 | 7,680 | 4,754,601 | 7,454.86 |
| 1986-10-06 | 7,390 | 7,590 | 7,220 | 7,380 | 2,120,800 | 7,163.66 |
| 1986-10-04 | 7,300 | 7,420 | 7,290 | 7,300 | 1,339,400 | 7,086 |
| 1986-10-03 | 7,300 | 7,590 | 7,000 | 7,500 | 5,975,701 | 7,280.14 |
| 1986-10-02 | 8,000 | 8,070 | 7,400 | 7,400 | 7,668,901 | 7,183.07 |
| 1986-10-01 | 8,250 | 8,290 | 8,000 | 8,050 | 12,637,402 | 7,814.02 |
| 1986-09-30 | 8,000 | 8,200 | 7,910 | 8,150 | 14,323,802 | 7,911.09 |
| 1986-09-29 | 7,900 | 8,050 | 7,800 | 8,000 | 11,872,402 | 7,765.48 |
| 1986-09-27 | 7,900 | 7,900 | 7,800 | 7,900 | 10,937,902 | 7,668.41 |
| 1986-09-26 | 7,590 | 7,590 | 7,590 | 7,590 | 14,211,102 | 7,367.50 |
| 1986-09-25 | 6,660 | 6,690 | 6,560 | 6,680 | 3,462,801 | 6,419.98 |
| 1986-09-24 | 6,500 | 6,600 | 6,460 | 6,560 | 2,952,101 | 6,304.65 |
| 1986-09-22 | 6,340 | 6,400 | 6,260 | 6,400 | 1,847,100 | 6,150.88 |
| 1986-09-19 | 6,340 | 6,400 | 6,200 | 6,240 | 1,750,100 | 5,997.11 |
| 1986-09-18 | 6,260 | 6,340 | 6,170 | 6,260 | 1,652,700 | 6,016.33 |
| 1986-09-17 | 6,200 | 6,340 | 6,180 | 6,230 | 2,396,800 | 5,987.49 |
| 1986-09-16 | 6,500 | 6,560 | 6,100 | 6,150 | 2,863,501 | 5,910.61 |
| 1986-09-12 | 6,300 | 6,620 | 6,300 | 6,490 | 4,577,801 | 6,237.37 |
| 1986-09-11 | 6,770 | 6,880 | 6,710 | 6,710 | 5,309,501 | 6,448.81 |
| 1986-09-10 | 6,520 | 6,710 | 6,460 | 6,670 | 5,250,101 | 6,410.37 |
| 1986-09-09 | 6,300 | 6,450 | 6,250 | 6,420 | 1,336,300 | 6,170.10 |
| 1986-09-08 | 6,450 | 6,480 | 6,320 | 6,360 | 955,100 | 6,112.43 |
| 1986-09-06 | 6,500 | 6,500 | 6,360 | 6,420 | 1,099,300 | 6,170.10 |
| 1986-09-05 | 6,300 | 6,520 | 6,230 | 6,520 | 4,000,201 | 6,266.21 |
| 1986-09-04 | 6,250 | 6,370 | 6,150 | 6,200 | 2,590,000 | 5,958.66 |
| 1986-09-03 | 6,150 | 6,300 | 6,150 | 6,220 | 3,214,201 | 5,977.88 |
| 1986-09-02 | 6,480 | 6,500 | 6,350 | 6,450 | 1,664,500 | 6,198.93 |
| 1986-09-01 | 6,750 | 6,760 | 6,510 | 6,510 | 1,612,400 | 6,256.60 |
| 1986-08-30 | 6,660 | 6,740 | 6,630 | 6,650 | 1,709,500 | 6,391.15 |
| 1986-08-29 | 6,300 | 6,630 | 6,300 | 6,460 | 3,368,601 | 6,208.54 |
| 1986-08-28 | 6,500 | 6,650 | 6,300 | 6,300 | 3,504,501 | 6,054.77 |
| 1986-08-27 | 6,500 | 6,700 | 6,500 | 6,540 | 6,617,601 | 6,285.43 |
| 1986-08-26 | 7,160 | 7,230 | 6,900 | 6,900 | 3,614,301 | 6,631.41 |
| 1986-08-25 | 6,700 | 7,160 | 6,700 | 7,060 | 4,127,001 | 6,785.19 |
| 1986-08-23 | 6,650 | 6,800 | 6,650 | 6,720 | 4,216,801 | 6,458.42 |
| 1986-08-22 | 7,460 | 7,510 | 7,050 | 7,160 | 5,460,101 | 6,881.29 |
| 1986-08-21 | 7,630 | 7,630 | 7,430 | 7,560 | 6,650,701 | 7,265.72 |
| 1986-08-20 | 7,250 | 7,550 | 7,160 | 7,430 | 8,438,702 | 7,140.78 |
| 1986-08-19 | 7,350 | 7,380 | 7,100 | 7,200 | 10,807,202 | 6,919.74 |
| 1986-08-18 | 6,950 | 7,150 | 6,880 | 7,150 | 13,648,502 | 6,871.68 |
| 1986-08-15 | 6,350 | 6,750 | 6,300 | 6,750 | 10,609,902 | 6,487.25 |
| 1986-08-14 | 6,400 | 6,480 | 6,310 | 6,400 | 7,643,301 | 6,150.88 |
| 1986-08-13 | 6,250 | 6,400 | 6,150 | 6,400 | 13,831,602 | 6,150.88 |
| 1986-08-12 | 5,970 | 6,150 | 5,920 | 6,150 | 10,275,602 | 5,910.61 |
| 1986-08-11 | 5,750 | 5,910 | 5,750 | 5,870 | 2,588,600 | 5,641.51 |
| 1986-08-08 | 5,780 | 5,800 | 5,700 | 5,750 | 3,532,701 | 5,526.18 |
| 1986-08-07 | 5,870 | 5,940 | 5,800 | 5,830 | 4,877,601 | 5,603.06 |
| 1986-08-06 | 5,900 | 6,020 | 5,800 | 5,870 | 10,346,502 | 5,641.51 |
| 1986-08-05 | 5,750 | 6,090 | 5,740 | 6,000 | 14,968,503 | 5,766.45 |
| 1986-08-04 | 5,550 | 5,800 | 5,550 | 5,750 | 7,247,001 | 5,526.18 |
| 1986-08-02 | 5,510 | 5,590 | 5,450 | 5,590 | 3,402,901 | 5,372.41 |
| 1986-08-01 | 5,800 | 5,810 | 5,500 | 5,610 | 8,639,602 | 5,391.63 |
| 1986-07-31 | 5,970 | 6,070 | 5,700 | 5,750 | 9,454,502 | 5,526.18 |
| 1986-07-30 | 5,540 | 5,950 | 5,540 | 5,900 | 14,220,103 | 5,670.34 |
| 1986-07-29 | 5,400 | 5,620 | 5,400 | 5,580 | 19,500,004 | 5,362.80 |
| 1986-07-28 | 5,210 | 5,530 | 5,200 | 5,500 | 6,205,001 | 5,285.91 |
| 1986-07-26 | 5,230 | 5,250 | 5,160 | 5,210 | 2,425,400 | 5,007.20 |
| 1986-07-25 | 5,260 | 5,400 | 5,260 | 5,260 | 8,118,001 | 5,055.25 |
| 1986-07-24 | 5,280 | 5,440 | 5,150 | 5,360 | 14,503,603 | 5,151.36 |
| 1986-07-23 | 5,020 | 5,300 | 5,010 | 5,300 | 17,664,503 | 5,093.70 |
| 1986-07-22 | 4,760 | 4,880 | 4,650 | 4,870 | 5,761,201 | 4,680.43 |
| 1986-07-21 | 4,950 | 4,990 | 4,730 | 4,810 | 8,771,102 | 4,622.77 |
| 1986-07-19 | 4,880 | 4,990 | 4,870 | 4,880 | 5,972,601 | 4,690.04 |
| 1986-07-18 | 4,730 | 4,910 | 4,710 | 4,870 | 14,881,503 | 4,680.43 |
| 1986-07-17 | 4,380 | 4,600 | 4,370 | 4,580 | 12,537,402 | 4,401.72 |
| 1986-07-16 | 4,390 | 4,420 | 4,360 | 4,380 | 3,311,501 | 4,209.51 |
| 1986-07-15 | 4,390 | 4,480 | 4,370 | 4,430 | 7,167,901 | 4,257.56 |
| 1986-07-14 | 4,380 | 4,450 | 4,360 | 4,440 | 5,543,401 | 4,267.17 |
| 1986-07-11 | 4,380 | 4,430 | 4,350 | 4,390 | 14,098,203 | 4,219.12 |
| 1986-07-10 | 4,180 | 4,340 | 4,160 | 4,320 | 12,718,102 | 4,151.84 |
| 1986-07-09 | 4,260 | 4,270 | 4,150 | 4,170 | 6,964,901 | 4,007.68 |
| 1986-07-08 | 4,100 | 4,220 | 4,100 | 4,220 | 5,565,901 | 4,055.73 |
| 1986-07-07 | 4,120 | 4,200 | 4,090 | 4,160 | 6,885,501 | 3,998.07 |
| 1986-07-05 | 4,100 | 4,100 | 4,070 | 4,080 | 618,500 | 3,921.18 |
| 1986-07-04 | 4,090 | 4,110 | 4,070 | 4,070 | 1,129,000 | 3,911.57 |
| 1986-07-03 | 4,060 | 4,120 | 4,060 | 4,100 | 3,503,501 | 3,940.41 |
| 1986-07-02 | 4,070 | 4,100 | 4,030 | 4,060 | 1,225,700 | 3,901.96 |
| 1986-07-01 | 4,090 | 4,110 | 4,050 | 4,050 | 1,751,000 | 3,892.35 |
| 1986-06-30 | 4,090 | 4,100 | 4,060 | 4,090 | 780,200 | 3,930.79 |
| 1986-06-28 | 4,090 | 4,100 | 4,050 | 4,060 | 422,300 | 3,901.96 |
| 1986-06-27 | 4,100 | 4,120 | 4,010 | 4,040 | 3,391,701 | 3,882.74 |
| 1986-06-26 | 4,150 | 4,180 | 4,120 | 4,130 | 1,952,500 | 3,969.24 |
| 1986-06-25 | 4,110 | 4,160 | 4,110 | 4,150 | 2,229,300 | 3,988.46 |
| 1986-06-24 | 4,200 | 4,210 | 4,070 | 4,100 | 4,773,601 | 3,940.41 |
| 1986-06-23 | 4,120 | 4,210 | 4,110 | 4,200 | 8,055,101 | 4,036.51 |
| 1986-06-21 | 4,190 | 4,200 | 4,140 | 4,170 | 6,736,101 | 4,007.68 |
| 1986-06-20 | 4,050 | 4,190 | 4,050 | 4,170 | 13,563,802 | 4,007.68 |
| 1986-06-19 | 3,990 | 4,000 | 3,970 | 4,000 | 1,229,200 | 3,844.30 |
| 1986-06-18 | 3,980 | 4,010 | 3,980 | 3,990 | 2,338,800 | 3,834.69 |
| 1986-06-17 | 3,980 | 3,980 | 3,950 | 3,980 | 845,200 | 3,825.08 |
| 1986-06-16 | 4,000 | 4,020 | 3,950 | 3,980 | 1,656,500 | 3,825.08 |
| 1986-06-13 | 4,030 | 4,040 | 3,980 | 4,000 | 2,235,500 | 3,844.30 |
| 1986-06-12 | 4,040 | 4,080 | 3,990 | 4,030 | 4,067,001 | 3,873.13 |
| 1986-06-11 | 4,020 | 4,060 | 4,010 | 4,040 | 3,361,901 | 3,882.74 |
| 1986-06-10 | 3,970 | 4,060 | 3,950 | 4,020 | 9,310,002 | 3,863.52 |
| 1986-06-09 | 3,950 | 4,040 | 3,940 | 4,020 | 9,497,102 | 3,863.52 |
| 1986-06-07 | 3,950 | 3,970 | 3,920 | 3,950 | 1,386,600 | 3,796.24 |
| 1986-06-06 | 3,940 | 4,000 | 3,940 | 3,950 | 8,181,201 | 3,796.24 |
| 1986-06-05 | 3,840 | 3,940 | 3,840 | 3,940 | 4,089,701 | 3,786.63 |
| 1986-06-04 | 3,850 | 3,880 | 3,850 | 3,850 | 2,314,700 | 3,700.14 |
| 1986-06-03 | 3,840 | 3,870 | 3,830 | 3,850 | 1,291,900 | 3,700.14 |
| 1986-06-02 | 3,800 | 3,850 | 3,800 | 3,830 | 978,000 | 3,680.92 |
| 1986-05-31 | 3,840 | 3,840 | 3,810 | 3,810 | 625,900 | 3,661.69 |
| 1986-05-30 | 3,870 | 3,880 | 3,840 | 3,840 | 1,602,500 | 3,690.53 |
| 1986-05-29 | 3,900 | 3,920 | 3,890 | 3,910 | 1,938,400 | 3,757.80 |
| 1986-05-28 | 3,910 | 3,930 | 3,860 | 3,880 | 3,726,301 | 3,728.97 |
| 1986-05-27 | 3,840 | 3,930 | 3,840 | 3,930 | 3,180,301 | 3,777.02 |
| 1986-05-26 | 3,880 | 3,880 | 3,840 | 3,840 | 1,273,200 | 3,690.53 |
| 1986-05-24 | 3,820 | 3,870 | 3,820 | 3,860 | 1,689,800 | 3,709.75 |
| 1986-05-23 | 3,800 | 3,860 | 3,800 | 3,820 | 1,617,300 | 3,671.30 |
| 1986-05-22 | 3,680 | 3,820 | 3,670 | 3,800 | 1,335,100 | 3,652.08 |
| 1986-05-21 | 3,650 | 3,700 | 3,650 | 3,690 | 1,018,300 | 3,546.37 |
| 1986-05-20 | 3,670 | 3,700 | 3,650 | 3,650 | 1,083,200 | 3,507.92 |
| 1986-05-19 | 3,700 | 3,700 | 3,670 | 3,670 | 993,200 | 3,527.14 |
| 1986-05-17 | 3,670 | 3,710 | 3,650 | 3,700 | 1,249,300 | 3,555.98 |
| 1986-05-16 | 3,760 | 3,780 | 3,700 | 3,720 | 2,090,100 | 3,575.20 |
| 1986-05-15 | 3,790 | 3,820 | 3,790 | 3,800 | 778,800 | 3,652.08 |
| 1986-05-14 | 3,790 | 3,820 | 3,780 | 3,790 | 2,155,700 | 3,642.47 |
| 1986-05-13 | 3,880 | 3,890 | 3,830 | 3,840 | 1,181,000 | 3,690.53 |
| 1986-05-12 | 3,940 | 3,940 | 3,870 | 3,880 | 1,844,000 | 3,728.97 |
| 1986-05-09 | 3,890 | 3,960 | 3,870 | 3,950 | 1,933,100 | 3,796.24 |
| 1986-05-08 | 3,910 | 3,910 | 3,830 | 3,870 | 1,325,500 | 3,719.36 |
| 1986-05-07 | 3,890 | 3,900 | 3,850 | 3,860 | 1,240,500 | 3,709.75 |
| 1986-05-06 | 3,920 | 3,960 | 3,870 | 3,880 | 1,340,100 | 3,728.97 |
| 1986-05-02 | 3,800 | 3,930 | 3,800 | 3,900 | 4,206,201 | 3,748.19 |
| 1986-05-01 | 3,800 | 3,830 | 3,780 | 3,820 | 6,423,801 | 3,671.30 |
| 1986-04-30 | 3,800 | 3,870 | 3,800 | 3,870 | 4,241,801 | 3,719.36 |
| 1986-04-28 | 3,960 | 3,960 | 3,900 | 3,910 | 865,600 | 3,757.80 |
| 1986-04-26 | 3,880 | 3,950 | 3,860 | 3,940 | 3,181,001 | 3,786.63 |
| 1986-04-25 | 3,940 | 3,960 | 3,830 | 3,830 | 2,135,900 | 3,680.92 |
| 1986-04-24 | 4,010 | 4,040 | 3,960 | 3,960 | 2,806,101 | 3,805.86 |
| 1986-04-23 | 3,960 | 4,070 | 3,960 | 4,040 | 5,016,201 | 3,882.74 |
| 1986-04-22 | 4,150 | 4,160 | 4,010 | 4,010 | 9,266,002 | 3,853.91 |
| 1986-04-21 | 3,980 | 4,130 | 3,980 | 4,110 | 14,039,303 | 3,950.02 |
| 1986-04-19 | 4,050 | 4,050 | 3,950 | 3,990 | 4,294,301 | 3,834.69 |
| 1986-04-18 | 3,960 | 4,100 | 3,950 | 4,020 | 27,826,205 | 3,863.52 |
| 1986-04-17 | 3,780 | 3,910 | 3,730 | 3,910 | 10,374,502 | 3,757.80 |
| 1986-04-16 | 3,600 | 3,720 | 3,580 | 3,720 | 3,003,001 | 3,575.20 |
| 1986-04-15 | 3,700 | 3,700 | 3,590 | 3,590 | 3,291,801 | 3,450.26 |
| 1986-04-14 | 3,680 | 3,750 | 3,670 | 3,700 | 3,592,201 | 3,555.98 |
| 1986-04-11 | 3,640 | 3,690 | 3,610 | 3,680 | 4,365,501 | 3,536.75 |
| 1986-04-10 | 3,470 | 3,600 | 3,470 | 3,590 | 2,854,501 | 3,450.26 |
| 1986-04-09 | 3,470 | 3,500 | 3,450 | 3,470 | 2,895,801 | 3,334.93 |
| 1986-04-08 | 3,490 | 3,500 | 3,420 | 3,420 | 1,686,300 | 3,286.88 |
| 1986-04-07 | 3,520 | 3,600 | 3,500 | 3,540 | 2,500,000 | 3,402.20 |
| 1986-04-05 | 3,480 | 3,550 | 3,480 | 3,500 | 2,555,700 | 3,363.76 |
| 1986-04-04 | 3,570 | 3,590 | 3,430 | 3,450 | 4,207,201 | 3,315.71 |
| 1986-04-03 | 3,670 | 3,690 | 3,520 | 3,600 | 5,914,901 | 3,459.87 |
| 1986-04-02 | 3,840 | 3,890 | 3,800 | 3,820 | 4,563,801 | 3,671.30 |
| 1986-04-01 | 3,920 | 4,000 | 3,800 | 3,940 | 13,989,503 | 3,786.63 |
| 1986-03-31 | 3,810 | 3,950 | 3,790 | 3,920 | 7,270,301 | 3,767.41 |
| 1986-03-29 | 3,790 | 3,830 | 3,760 | 3,830 | 2,840,301 | 3,680.92 |
| 1986-03-28 | 3,850 | 3,880 | 3,770 | 3,840 | 8,050,701 | 3,690.53 |
| 1986-03-27 | 3,830 | 3,910 | 3,820 | 3,870 | 23,151,104 | 3,719.36 |
| 1986-03-26 | 3,760 | 3,850 | 3,730 | 3,830 | 8,841,502 | 3,680.92 |
| 1986-03-25 | 3,680 | 3,810 | 3,650 | 3,760 | 10,851,002 | 3,613.64 |
| 1986-03-24 | 3,670 | 3,710 | 3,640 | 3,700 | 6,022,801 | 3,555.98 |
| 1986-03-22 | 3,660 | 3,740 | 3,630 | 3,720 | 5,435,101 | 3,575.20 |
| 1986-03-20 | 3,450 | 3,670 | 3,450 | 3,650 | 7,377,901 | 3,507.92 |
| 1986-03-19 | 3,570 | 3,590 | 3,500 | 3,500 | 5,042,401 | 3,363.76 |
| 1986-03-18 | 3,600 | 3,680 | 3,560 | 3,600 | 7,111,601 | 3,459.87 |
| 1986-03-17 | 3,590 | 3,630 | 3,540 | 3,590 | 6,860,401 | 3,450.26 |
| 1986-03-15 | 3,480 | 3,600 | 3,480 | 3,580 | 6,904,401 | 3,440.65 |
| 1986-03-14 | 3,450 | 3,470 | 3,400 | 3,440 | 5,193,001 | 3,306.10 |
| 1986-03-13 | 3,410 | 3,480 | 3,400 | 3,470 | 12,742,202 | 3,334.93 |
| 1986-03-12 | 3,350 | 3,450 | 3,310 | 3,430 | 18,272,603 | 3,296.49 |
| 1986-03-11 | 3,200 | 3,270 | 3,190 | 3,240 | 9,148,302 | 3,113.88 |
| 1986-03-10 | 3,180 | 3,210 | 3,170 | 3,170 | 3,237,101 | 3,046.61 |
| 1986-03-07 | 3,200 | 3,230 | 3,160 | 3,170 | 8,910,402 | 3,046.61 |
| 1986-03-06 | 3,110 | 3,190 | 3,080 | 3,190 | 6,281,301 | 3,065.83 |
| 1986-03-05 | 3,140 | 3,140 | 3,090 | 3,100 | 3,455,001 | 2,979.33 |
| 1986-03-04 | 3,150 | 3,180 | 3,120 | 3,160 | 4,506,801 | 3,037 |
| 1986-03-03 | 3,130 | 3,200 | 3,120 | 3,140 | 8,505,002 | 3,017.77 |
| 1986-03-01 | 3,150 | 3,160 | 3,120 | 3,120 | 5,750,401 | 2,998.55 |
| 1986-02-28 | 3,100 | 3,180 | 3,070 | 3,160 | 17,762,203 | 3,037 |
| 1986-02-27 | 2,920 | 3,100 | 2,920 | 3,100 | 17,794,503 | 2,979.33 |
| 1986-02-26 | 2,900 | 2,920 | 2,890 | 2,920 | 2,840,601 | 2,806.34 |
| 1986-02-25 | 2,880 | 2,930 | 2,880 | 2,920 | 1,920,600 | 2,806.34 |
| 1986-02-24 | 2,880 | 2,890 | 2,870 | 2,890 | 1,112,800 | 2,777.51 |
| 1986-02-22 | 2,880 | 2,900 | 2,880 | 2,890 | 635,300 | 2,777.51 |
| 1986-02-21 | 2,910 | 2,930 | 2,890 | 2,890 | 1,513,800 | 2,777.51 |
| 1986-02-20 | 2,940 | 2,940 | 2,900 | 2,920 | 1,899,000 | 2,806.34 |
| 1986-02-19 | 2,910 | 2,960 | 2,900 | 2,930 | 8,285,501 | 2,815.95 |
| 1986-02-18 | 2,900 | 2,920 | 2,880 | 2,900 | 2,123,700 | 2,787.12 |
| 1986-02-17 | 2,890 | 2,910 | 2,870 | 2,890 | 2,207,300 | 2,777.51 |
| 1986-02-15 | 2,860 | 2,880 | 2,860 | 2,870 | 989,600 | 2,758.28 |
| 1986-02-14 | 2,890 | 2,910 | 2,860 | 2,860 | 1,557,700 | 2,748.67 |
| 1986-02-13 | 2,930 | 2,930 | 2,880 | 2,910 | 2,033,900 | 2,796.73 |
| 1986-02-12 | 2,950 | 2,970 | 2,910 | 2,930 | 4,866,501 | 2,815.95 |
| 1986-02-10 | 2,920 | 2,950 | 2,900 | 2,920 | 4,722,901 | 2,806.34 |
| 1986-02-07 | 2,880 | 2,930 | 2,850 | 2,920 | 5,320,801 | 2,806.34 |
| 1986-02-06 | 2,850 | 2,870 | 2,830 | 2,830 | 1,292,100 | 2,719.84 |
| 1986-02-05 | 2,840 | 2,870 | 2,820 | 2,830 | 1,564,200 | 2,719.84 |
| 1986-02-04 | 2,860 | 2,880 | 2,840 | 2,850 | 1,577,500 | 2,739.06 |
| 1986-02-03 | 2,840 | 2,930 | 2,840 | 2,900 | 5,044,301 | 2,787.12 |
| 1986-02-01 | 2,800 | 2,850 | 2,800 | 2,840 | 1,726,400 | 2,729.45 |
| 1986-01-31 | 2,850 | 2,870 | 2,800 | 2,800 | 3,089,401 | 2,691.01 |
| 1986-01-30 | 2,850 | 2,850 | 2,800 | 2,810 | 2,760,900 | 2,700.62 |
| 1986-01-29 | 2,870 | 2,880 | 2,840 | 2,860 | 6,086,001 | 2,748.67 |
| 1986-01-28 | 2,940 | 2,950 | 2,890 | 2,890 | 5,102,201 | 2,777.51 |
| 1986-01-27 | 2,970 | 3,000 | 2,920 | 2,930 | 10,055,802 | 2,815.95 |
| 1986-01-25 | 2,890 | 2,940 | 2,870 | 2,940 | 10,977,502 | 2,825.56 |
| 1986-01-24 | 2,770 | 2,810 | 2,760 | 2,800 | 3,639,401 | 2,691.01 |
| 1986-01-23 | 2,740 | 2,760 | 2,730 | 2,750 | 1,777,400 | 2,642.96 |
| 1986-01-22 | 2,690 | 2,730 | 2,690 | 2,720 | 2,179,700 | 2,614.12 |
| 1986-01-21 | 2,730 | 2,740 | 2,690 | 2,690 | 1,982,100 | 2,585.29 |
| 1986-01-20 | 2,750 | 2,760 | 2,730 | 2,730 | 1,224,000 | 2,623.73 |
| 1986-01-18 | 2,790 | 2,790 | 2,760 | 2,780 | 673,000 | 2,671.79 |
| 1986-01-17 | 2,780 | 2,800 | 2,760 | 2,780 | 2,557,200 | 2,671.79 |
| 1986-01-16 | 2,820 | 2,830 | 2,760 | 2,780 | 3,101,201 | 2,671.79 |
| 1986-01-14 | 2,720 | 2,800 | 2,710 | 2,780 | 3,337,001 | 2,671.79 |
| 1986-01-13 | 2,700 | 2,720 | 2,690 | 2,700 | 1,834,600 | 2,594.90 |
| 1986-01-10 | 2,730 | 2,760 | 2,720 | 2,720 | 2,369,200 | 2,614.12 |
| 1986-01-09 | 2,770 | 2,800 | 2,750 | 2,750 | 3,084,501 | 2,642.96 |
| 1986-01-08 | 2,800 | 2,830 | 2,790 | 2,810 | 3,722,101 | 2,700.62 |
| 1986-01-07 | 2,820 | 2,820 | 2,750 | 2,760 | 5,102,201 | 2,652.57 |
| 1986-01-06 | 2,890 | 2,920 | 2,840 | 2,840 | 3,605,101 | 2,729.45 |
| 1986-01-04 | 2,910 | 2,910 | 2,880 | 2,900 | 3,203,701 | 2,787.12 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株